TechnipFMC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 168.71 | 176.03 | 168.71 | 176.03 | 174.91 | 2 |
| 2025-05-12 | 168.55 | 168.55 | 168.55 | 168.55 | 167.48 | 0 |
| 2025-05-09 | 169.78 | 169.78 | 168.55 | 168.55 | 167.48 | 17 |
| 2025-05-08 | 169.68 | 169.68 | 169.68 | 169.68 | 168.60 | 0 |
| 2025-05-07 | 169.68 | 169.68 | 169.68 | 169.68 | 168.60 | 0 |
| 2025-05-06 | 169.68 | 169.68 | 169.68 | 169.68 | 168.60 | 2 |
| 2025-05-05 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-05-02 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-30 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-29 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-28 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-25 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-24 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-23 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-22 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-17 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-16 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-15 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-14 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-11 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-10 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-09 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-08 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-07 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-04 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-03 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-02 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-04-01 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-31 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-28 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-27 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-26 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-25 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-24 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | 0 |
| 2025-03-21 | 168.49 | 168.49 | 168.00 | 168.00 | 166.93 | 18 |
| 2025-03-20 | 170.50 | 170.50 | 170.50 | 170.50 | 169.41 | 0 |
| 2025-03-19 | 170.50 | 170.50 | 170.50 | 170.50 | 169.41 | 0 |
| 2025-03-18 | 170.50 | 170.50 | 170.50 | 170.50 | 169.41 | 0 |
| 2025-03-17 | 170.50 | 170.50 | 170.50 | 170.50 | 169.41 | 0 |
| 2025-03-14 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-13 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-12 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-11 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-10 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-07 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-06 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-03-05 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-02-28 | 170.50 | 170.50 | 170.50 | 170.50 | 169.13 | 0 |
| 2025-02-27 | 171.60 | 171.60 | 170.50 | 170.50 | 169.13 | 53 |
| 2025-02-26 | 176.84 | 176.84 | 163.25 | 163.56 | 162.25 | 12 |
| 2025-02-25 | 176.85 | 176.85 | 176.85 | 176.85 | 175.43 | 1 |
| 2025-02-24 | 176.85 | 176.85 | 176.85 | 176.85 | 175.43 | 4 |
| 2025-02-21 | 176.40 | 176.40 | 176.40 | 176.40 | 174.99 | 0 |
| 2025-02-20 | 176.40 | 176.40 | 176.40 | 176.40 | 174.99 | 0 |
| 2025-02-19 | 176.40 | 176.40 | 176.40 | 176.40 | 174.99 | 20 |
| 2025-02-18 | 183.00 | 183.00 | 183.00 | 183.00 | 181.53 | 0 |
| 2025-02-17 | 183.00 | 183.00 | 183.00 | 183.00 | 181.53 | 0 |
| 2025-02-14 | 183.00 | 183.00 | 183.00 | 183.00 | 181.53 | 0 |
| 2025-02-13 | 183.00 | 183.00 | 183.00 | 183.00 | 181.53 | 0 |
| 2025-02-12 | 183.00 | 183.00 | 183.00 | 183.00 | 181.53 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.2559 GBP |
| 2026-05-18 | 0.2562 GBP |
| 2026-03-16 | 0.2583 GBP |
| 2025-11-17 | 0.2647 GBP |
| 2025-08-18 | 0.2729 GBP |
| 2025-05-19 | 0.2798 GBP |
| 2025-03-17 | 0.2803 GBP |
| 2024-11-18 | 0.2992 GBP |
| 2024-08-19 | 0.2802 GBP |
| 2024-05-20 | 0.2634 GBP |
| 2024-03-18 | 0.2512 GBP |
| 2023-11-20 | 0.2447 GBP |
| 2023-08-21 | 0.2492 GBP |
| 2020-03-23 | 0.6601 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.